Stockscreener 앱 받기
164.03
0.68%
1.10
시간 외 거래:
164.03
Take Two Interactive Software Inc 주식 (TTWO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $165.5 | $162.8 | $2.69 | 1,277,238.0 | +0.68% |
| 2024-11-04 | $164.7 | $161.0 | $3.68 | 1,647,552.0 | -0.52% |
| 2024-11-01 | $164.4 | $160.8 | $3.57 | 1,139,306.0 | +1.27% |
| 2024-10-31 | $164.5 | $161.3 | $3.18 | 1,359,186.0 | -0.72% |
| 2024-10-30 | $164.7 | $160.6 | $4.06 | 1,531,068.0 | +0.38% |
| 2024-10-29 | $163.5 | $158.7 | $4.89 | 1,377,624.0 | +0.95% |
| 2024-10-28 | $162.1 | $160.0 | $2.13 | 1,066,491.0 | -0.64% |
| 2024-10-25 | $163.8 | $161.2 | $2.70 | 979,800.0 | +0.33% |
| 2024-10-24 | $163.1 | $160.0 | $3.10 | 1,180,600.0 | +0.16% |
| 2024-10-23 | $161.3 | $159.2 | $2.06 | 1,669,383.0 | +0.62% |
| 2024-10-22 | $160.3 | $156.5 | $3.78 | 1,658,752.0 | +2.00% |
| 2024-10-21 | $156.9 | $154.1 | $2.80 | 1,112,924.0 | +1.04% |
| 2024-10-18 | $155.8 | $154.1 | $1.66 | 953,472.0 | +0.31% |
| 2024-10-17 | $156.5 | $154.0 | $2.50 | 809,838.0 | -0.08% |
| 2024-10-16 | $156.0 | $154.3 | $1.69 | 755,438.0 | -0.73% |
| 2024-10-15 | $157.5 | $155.0 | $2.52 | 1,211,513.0 | +0.40% |
| 2024-10-14 | $156.5 | $154.7 | $1.80 | 680,552.0 | +0.22% |
| 2024-10-11 | $156.5 | $153.1 | $3.42 | 1,278,827.0 | +1.04% |
| 2024-10-10 | $154.0 | $152.3 | $1.77 | 888,257.0 | -0.24% |
| 2024-10-09 | $155.3 | $152.8 | $2.54 | 869,918.0 | +0.60% |
| 2024-10-08 | $153.1 | $151.3 | $1.76 | 662,024.0 | +0.48% |
Take Two Interactive Software Inc 주식 (TTWO) 연도별 가격 이력
이 심층 분석에서는 Take Two Interactive Software Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TTWO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Take Two Interactive Software Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Take Two Interactive Software Inc 주식 (TTWO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $165.5 | $160.8 | $4.66 | 4,064,096.0 | +1.43% |
| 2024-10 | $164.7 | $146.8 | $17.92 | 26,553,009.0 | +5.21% |
| 2024-09 | $161.5 | $147.2 | $14.25 | 30,607,417.0 | -4.95% |
| 2024-08 | $163.0 | $135.2 | $27.74 | 36,349,131.0 | +7.43% |
| 2024-07 | $155.9 | $147.6 | $8.26 | 31,022,332.0 | -3.19% |
| 2024-06 | $168.7 | $154.0 | $14.69 | 30,360,148.0 | -3.04% |
| 2024-05 | $160.8 | $140.4 | $20.47 | 39,946,023.0 | +12.29% |
| 2024-04 | $156.2 | $138.9 | $17.32 | 32,179,075.0 | -3.83% |
| 2024-03 | $153.2 | $141.4 | $11.79 | 40,293,223.0 | +1.06% |
| 2024-02 | $171.6 | $145.6 | $25.98 | 39,556,066.0 | -10.91% |
| 2024-01 | $169.6 | $156.7 | $12.90 | 23,649,596.0 | +2.47% |
Take Two Interactive Software Inc 주식 (TTWO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $164.8 | $152.1 | $12.75 | 52,628,781.0 | +1.74% |
| 2023-11 | $158.8 | $132.2 | $26.67 | 42,304,852.0 | +18.28% |
| 2023-10 | $149.0 | $130.3 | $18.62 | 30,124,904.0 | -4.73% |
| 2023-09 | $146.2 | $135.7 | $10.50 | 21,295,527.0 | -1.27% |
| 2023-08 | $153.8 | $136.0 | $17.77 | 32,292,920.0 | -7.02% |
| 2023-07 | $153.8 | $142.3 | $11.50 | 23,603,912.0 | +3.93% |
| 2023-06 | $149.0 | $131.5 | $17.53 | 31,853,002.0 | +6.85% |
| 2023-05 | $142.0 | $119.6 | $22.40 | 48,266,985.0 | +10.81% |
| 2023-04 | $128.3 | $117.3 | $10.95 | 27,095,203.0 | +4.18% |
| 2023-03 | $120.0 | $108.4 | $11.64 | 36,150,868.0 | +8.90% |
| 2023-02 | $116.0 | $104.1 | $11.90 | 42,192,112.0 | -3.25% |
| 2023-01 | $115.3 | $101.5 | $13.80 | 31,566,745.0 | +8.74% |
Take Two Interactive Software Inc 주식 (TTWO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $109.8 | $97.21 | $12.59 | 40,630,952.0 | -1.48% |
| 2022-11 | $122.7 | $90.00 | $32.74 | 68,611,601.0 | -10.80% |
| 2022-10 | $127.1 | $108.8 | $18.28 | 31,771,922.0 | +8.70% |
| 2022-09 | $130.9 | $106.5 | $24.32 | 37,686,994.0 | -11.06% |
| 2022-08 | $137.4 | $118.0 | $19.40 | 52,670,554.0 | -7.66% |
| 2022-07 | $133.8 | $118.6 | $15.23 | 29,225,758.0 | +8.32% |
| 2022-06 | $134.8 | $120.5 | $14.34 | 45,041,313.0 | -1.61% |
| 2022-05 | $128.0 | $101.8 | $26.19 | 96,785,981.0 | +4.20% |
| 2022-04 | $157.1 | $119.1 | $37.97 | 37,947,453.0 | -22.26% |
| 2022-03 | $164.0 | $133.5 | $30.46 | 41,903,630.0 | -5.10% |
| 2022-02 | $178.5 | $154.0 | $24.53 | 39,896,246.0 | -0.82% |
| 2022-01 | $182.2 | $138.2 | $44.06 | 65,369,612.0 | -8.09% |
2.36%
자본화:
|
볼륨(24시간):